日本金銭機械の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2003/08/08 | 1,309.1 | 1,333.3 | 1,306.1 | 1,333.3 | +21.2 | +1.6% | 18,150 |
| 2003/08/07 | 1,333.3 | 1,333.3 | 1,303 | 1,312.1 | -9.1 | -0.7% | 119,295 |
| 2003/08/06 | 1,342.4 | 1,360.6 | 1,318.2 | 1,321.2 | -30.3 | -2.2% | 139,095 |
| 2003/08/05 | 1,384.8 | 1,387.9 | 1,345.5 | 1,351.5 | -27.3 | -2% | 77,385 |
| 2003/08/04 | 1,430.3 | 1,436.4 | 1,375.8 | 1,378.8 | -30.3 | -2.2% | 25,410 |
| 2003/08/01 | 1,433.3 | 1,442.4 | 1,397 | 1,409.1 | -27.3 | -1.9% | 84,975 |
| 2003/07/31 | 1,427.3 | 1,436.4 | 1,415.2 | 1,436.4 | +30.3 | +2.2% | 75,900 |
| 2003/07/30 | 1,384.8 | 1,442.4 | 1,384.8 | 1,406.1 | +24.3 | +1.8% | 222,585 |
| 2003/07/29 | 1,381.8 | 1,390.9 | 1,381.8 | 1,381.8 | ±0 | ±0% | 13,860 |
| 2003/07/28 | 1,381.8 | 1,393.9 | 1,372.7 | 1,381.8 | +18.2 | +1.3% | 36,300 |
| 2003/07/25 | 1,354.5 | 1,381.8 | 1,339.4 | 1,363.6 | +24.2 | +1.8% | 28,875 |
| 2003/07/24 | 1,339.4 | 1,357.6 | 1,336.4 | 1,339.4 | -18.2 | -1.3% | 15,015 |
| 2003/07/23 | 1,333.3 | 1,363.6 | 1,333.3 | 1,357.6 | +33.4 | +2.5% | 81,675 |
| 2003/07/22 | 1,309.1 | 1,327.3 | 1,309.1 | 1,324.2 | +15.1 | +1.2% | 14,355 |
| 2003/07/18 | 1,303 | 1,333.3 | 1,297 | 1,309.1 | -54.5 | -4% | 17,490 |
| 2003/07/17 | 1,315.2 | 1,363.6 | 1,309.1 | 1,363.6 | +30.3 | +2.3% | 30,690 |
| 2003/07/16 | 1,375.8 | 1,375.8 | 1,321.2 | 1,333.3 | -42.5 | -3.1% | 36,795 |
| 2003/07/15 | 1,333.3 | 1,378.8 | 1,324.2 | 1,375.8 | +60.6 | +4.6% | 34,650 |
| 2003/07/14 | 1,330.3 | 1,333.3 | 1,303 | 1,315.2 | -24.2 | -1.8% | 15,675 |
| 2003/07/11 | 1,303 | 1,339.4 | 1,303 | 1,339.4 | ±0 | ±0% | 10,065 |
| 2003/07/10 | 1,363.6 | 1,375.8 | 1,327.3 | 1,339.4 | -24.2 | -1.8% | 13,200 |
| 2003/07/09 | 1,369.7 | 1,369.7 | 1,345.5 | 1,363.6 | -12.2 | -0.9% | 52,635 |
| 2003/07/08 | 1,384.8 | 1,387.9 | 1,351.5 | 1,375.8 | +6.1 | +0.4% | 66,495 |
| 2003/07/07 | 1,348.5 | 1,390.9 | 1,348.5 | 1,369.7 | +24.2 | +1.8% | 108,735 |
| 2003/07/04 | 1,300 | 1,357.6 | 1,281.8 | 1,345.5 | +87.9 | +7% | 166,815 |
| 2003/07/03 | 1,290.9 | 1,315.2 | 1,257.6 | 1,257.6 | -9.1 | -0.7% | 89,265 |
| 2003/07/02 | 1,278.8 | 1,284.8 | 1,254.5 | 1,266.7 | -6 | -0.5% | 31,680 |
| 2003/07/01 | 1,260.6 | 1,272.7 | 1,254.5 | 1,272.7 | -12.1 | -0.9% | 23,100 |
| 2003/06/30 | 1,260.6 | 1,284.8 | 1,260.6 | 1,284.8 | +24.2 | +1.9% | 36,795 |
| 2003/06/27 | 1,245.5 | 1,260.6 | 1,242.4 | 1,260.6 | +18.2 | +1.5% | 58,740 |
| 2003/06/26 | 1,233.3 | 1,242.4 | 1,233.3 | 1,242.4 | +21.2 | +1.7% | 26,400 |
| 2003/06/25 | 1,242.4 | 1,242.4 | 1,215.2 | 1,221.2 | +9.1 | +0.8% | 20,130 |
| 2003/06/24 | 1,233.3 | 1,236.4 | 1,212.1 | 1,212.1 | -24.3 | -2% | 37,950 |
| 2003/06/23 | 1,248.5 | 1,278.8 | 1,230.3 | 1,236.4 | -6 | -0.5% | 78,870 |
| 2003/06/20 | 1,275.8 | 1,275.8 | 1,227.3 | 1,242.4 | -33.4 | -2.6% | 136,455 |
| 2003/06/19 | 1,303 | 1,303 | 1,272.7 | 1,275.8 | -12.1 | -0.9% | 53,460 |
| 2003/06/18 | 1,303 | 1,303 | 1,278.8 | 1,287.9 | +12.1 | +0.9% | 183,810 |
| 2003/06/17 | 1,245.5 | 1,275.8 | 1,245.5 | 1,275.8 | +45.5 | +3.7% | 248,985 |
| 2003/06/16 | 1,206.1 | 1,251.5 | 1,206.1 | 1,230.3 | +19.4 | +1.6% | 147,840 |
| 2003/06/13 | 1,151.5 | 1,210.9 | 1,151.5 | 1,210.9 | +71.5 | +6.3% | 187,275 |
| 2003/06/12 | 1,137 | 1,148.5 | 1,136.4 | 1,139.4 | -0.6 | -0.1% | 28,050 |
| 2003/06/11 | 1,121.2 | 1,150.9 | 1,121.2 | 1,140 | +24.8 | +2.2% | 85,470 |
| 2003/06/10 | 1,110.3 | 1,115.2 | 1,105.5 | 1,115.2 | +5.5 | +0.5% | 18,975 |
| 2003/06/09 | 1,094.5 | 1,115.2 | 1,094.5 | 1,109.7 | +15.8 | +1.4% | 27,555 |
| 2003/06/06 | 1,078.8 | 1,097 | 1,078.8 | 1,093.9 | +18.1 | +1.7% | 55,770 |
| 2003/06/05 | 1,086.7 | 1,086.7 | 1,073.3 | 1,075.8 | -12.1 | -1.1% | 7,260 |
| 2003/06/04 | 1,077.6 | 1,090.3 | 1,076.4 | 1,087.9 | +10.3 | +1% | 13,035 |
| 2003/06/03 | 1,079.4 | 1,088.5 | 1,075.8 | 1,077.6 | -6.6 | -0.6% | 12,045 |
| 2003/06/02 | 1,080 | 1,090.9 | 1,073.3 | 1,084.2 | +10.9 | +1% | 4,620 |
| 2003/05/30 | 1,067.3 | 1,090.9 | 1,067.3 | 1,073.3 | -17.6 | -1.6% | 2,310 |
5351～
5400
件表示中 / 6976件
類似銘柄と比較する
現在ご覧いただいている「金銭機」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 金銭機 | 96,300円 | -18.0% | -78.6% | 4.15% | 8.16倍 | 0.81倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
| フリュー | 99,900円 | +1.6% | +31.6% | 3.90% | 12.30倍 | 1.18倍 |
|
プリントシール機シェア９割、消耗品シール販売やアプリ有料会員事業で稼ぐ。ゲームも展開 |
| 西電機 | 184,500円 | +8.2% | +9.8% | 4.55% | 11.57倍 | 0.90倍 |
|
搬送機械、産業機械、精密機械の３本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
| 島精機 | 79,300円 | +36.8% | - | 2.52% | 13.58倍 | 0.35倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。ＣＡＤも得意。和歌山一極生産 |
| 岡本工 | 410,000円 | +14.3% | +61.2% | 3.90% | 9.04倍 | 0.67倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
市場注目の銘柄
チャート関連のコラム
